Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	34.71	35.20	34.71	35.15	448,627	+0.50(+1.44%)
Oct 30, 2002	35.00	35.26	34.52	34.65	388,837	-0.28(-0.80%)
Oct 29, 2002	35.56	35.59	34.88	34.93	279,154	-0.60(-1.69%)
Oct 28, 2002	35.65	35.74	35.41	35.53	382,238	+0.13(+0.37%)
Oct 25, 2002	35.24	35.41	35.01	35.40	4,629,252	+0.17(+0.48%)
Oct 24, 2002	35.35	35.85	35.10	35.23	753,778	-0.08(-0.23%)
Oct 23, 2002	35.81	35.81	35.02	35.31	281,654	-0.40(-1.12%)
Oct 22, 2002	36.36	36.36	35.54	35.71	339,645	-0.60(-1.65%)
Oct 21, 2002	36.50	36.56	36.06	36.31	239,061	-0.19(-0.52%)
Oct 18, 2002	36.50	36.51	35.97	36.50	251,759	+0.03(+0.08%)
Oct 17, 2002	36.51	36.71	36.21	36.47	324,647	+0.01(+0.03%)
Oct 16, 2002	36.91	37.00	36.16	36.46	284,354	-0.49(-1.33%)
Oct 15, 2002	37.01	37.40	36.64	36.95	407,434	+0.42(+1.15%)
Oct 14, 2002	37.11	37.11	36.31	36.53	275,355	-0.48(-1.30%)
Oct 11, 2002	36.11	37.41	36.11	37.01	318,248	+1.09(+3.04%)
Oct 10, 2002	34.61	36.12	33.91	35.92	512,517	+0.91(+2.60%)
Oct 09, 2002	36.31	36.32	35.01	35.01	531,514	-1.40(-3.85%)
Oct 08, 2002	36.31	36.72	35.78	36.41	420,732	-0.54(-1.46%)
Oct 07, 2002	38.01	38.01	36.82	36.95	244,060	-0.96(-2.53%)
Oct 04, 2002	38.41	38.51	37.81	37.91	270,756	-0.60(-1.56%)
Oct 03, 2002	38.51	38.71	38.21	38.51	342,744	-0.14(-0.36%)
Oct 02, 2002	38.71	38.75	38.36	38.65	283,554	-0.01(-0.03%)
Oct 01, 2002	38.86	38.86	38.34	38.66	261,557	-0.20(-0.51%)
Sep 30, 2002	39.01	39.06	38.62	38.86	428,330	-0.15(-0.38%)
Sep 27, 2002	39.78	39.78	38.86	39.01	403,734	-0.67(-1.69%)
Sep 26, 2002	39.71	39.79	39.41	39.68	364,041	+0.12(+0.30%)
Sep 25, 2002	40.11	40.11	39.31	39.56	297,851	-0.45(-1.13%)
Sep 24, 2002	40.71	40.72	39.83	40.01	1,116,519	-0.80(-1.96%)
Sep 23, 2002	40.90	40.91	40.63	40.81	151,775	+0.01(+0.02%)
Sep 20, 2002	40.86	40.90	40.66	40.80	148,576	+0.09(+0.22%)
Sep 19, 2002	40.86	41.00	40.71	40.71	297,851	-0.18(-0.44%)
Sep 18, 2002	40.96	40.97	40.56	40.89	119,380	+0.03(+0.07%)
Sep 17, 2002	41.31	41.41	40.74	40.86	179,471	-0.37(-0.90%)
Sep 16, 2002	41.81	41.87	40.96	41.23	320,648	-0.57(-1.36%)
Sep 13, 2002	42.23	42.23	41.56	41.80	406,434	-0.43(-1.02%)
Sep 12, 2002	42.96	42.96	41.96	42.23	574,707	-0.71(-1.65%)
Sep 11, 2002	42.91	43.08	42.81	42.94	103,983	+0.12(+0.28%)
Sep 10, 2002	43.13	43.15	42.64	42.82	206,266	-0.26(-0.60%)
Sep 09, 2002	43.14	43.16	42.93	43.08	202,267	-0.06(-0.14%)
Sep 06, 2002	43.11	43.18	42.96	43.14	418,032	+0.13(+0.30%)
Sep 05, 2002	43.51	43.51	42.93	43.01	271,456	-0.20(-0.46%)
Sep 04, 2002	43.11	43.29	43.01	43.21	258,058	+0.20(+0.47%)
Sep 03, 2002	43.53	43.56	42.93	43.01	515,016	-0.65(-1.49%)
Aug 30, 2002	43.16	43.66	43.16	43.66	226,163	+0.50(+1.16%)
Aug 29, 2002	43.27	43.66	43.06	43.16	178,471	-0.36(-0.83%)
Aug 28, 2002	43.01	43.85	42.75	43.52	227,463	+0.51(+1.19%)
Aug 27, 2002	43.02	43.11	42.83	43.01	199,067	-0.01(-0.02%)
Aug 26, 2002	42.66	43.02	42.23	43.02	263,457	+0.61(+1.44%)
Aug 23, 2002	42.11	42.49	41.91	42.41	100,183	+0.35(+0.83%)
Aug 22, 2002	41.66	42.17	41.38	42.06	255,358	+0.40(+0.96%)
Aug 21, 2002	41.56	41.71	41.31	41.66	147,676	+0.25(+0.60%)
Aug 20, 2002	41.31	41.51	41.31	41.41	395,236	-0.19(-0.46%)
Aug 16, 2002	41.26	41.68	41.04	41.60	2,909,530	+0.35(+0.85%)
Aug 15, 2002	41.21	41.54	40.96	41.25	369,240	+0.19(+0.46%)
Aug 14, 2002	41.40	41.55	40.61	41.06	399,935	-1.15(-2.73%)
Aug 13, 2002	42.31	42.91	42.01	42.21	674,691	-0.15(-0.35%)
Aug 12, 2002	41.31	42.36	41.06	42.36	403,834	+1.35(+3.29%)
Aug 07, 2002	40.79	41.10	40.31	41.01	807,269	+0.22(+0.54%)
Aug 06, 2002	41.11	41.51	40.36	40.79	1,303,689	-1.32(-3.14%)
Aug 05, 2002	43.61	43.61	41.96	42.11	10,628,283	-1.38(-3.17%)
Aug 02, 2002	44.23	44.23	43.36	43.49	233,462	-0.49(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.